Jiangsu Jibeier Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	30.980	30.990	29.140	29.760	29.575	3,575,875
2023-04-27	30.050	32.670	29.310	32.050	31.851	2,258,653
2023-04-26	30.350	30.450	29.170	29.760	29.575	1,115,597
2023-04-25	30.900	31.370	29.320	29.950	29.764	1,248,407
2023-04-24	31.200	31.850	30.370	30.600	30.410	1,121,819
2023-04-21	31.510	32.060	30.730	31.200	31.007	1,247,460
2023-04-20	31.330	31.910	30.520	31.500	31.305	1,315,906
2023-04-19	32.380	32.450	31.290	31.630	31.434	1,486,756
2023-04-18	31.680	32.850	31.200	32.430	32.229	2,300,215
2023-04-17	32.330	32.500	30.950	31.440	31.245	2,377,762
2023-04-14	34.350	34.900	31.860	32.530	32.328	4,088,155
2023-04-13	29.880	33.400	29.690	32.490	32.289	3,403,340
2023-04-12	30.060	30.740	29.480	29.820	29.635	1,285,037
2023-04-11	31.250	31.470	29.570	30.110	29.923	2,173,771
2023-04-10	29.680	31.880	29.410	31.250	31.056	2,809,435
2023-04-07	29.030	30.380	28.500	29.680	29.496	2,047,316
2023-04-06	28.590	28.930	28.160	28.480	28.303	1,104,692
2023-04-04	29.390	29.390	28.400	28.590	28.413	1,500,350
2023-04-03	29.320	30.080	28.440	28.530	28.353	1,988,627
2023-03-31	28.230	29.260	28.100	28.930	28.751	1,370,737
2023-03-30	27.970	29.200	27.970	28.700	28.522	1,075,305
2023-03-29	28.500	28.700	28.080	28.250	28.075	854,164
2023-03-28	28.230	29.070	28.230	28.440	28.264	944,147
2023-03-27	28.840	29.180	28.280	28.520	28.343	1,031,354
2023-03-24	29.100	29.370	28.500	28.860	28.681	1,248,718
2023-03-23	28.400	28.990	28.200	28.880	28.701	1,594,982
2023-03-22	29.710	29.850	28.110	28.280	28.105	2,485,305
2023-03-21	28.800	29.600	28.800	29.390	29.208	1,321,773
2023-03-20	30.370	30.450	28.950	29.150	28.969	1,871,760
2023-03-17	31.490	31.490	30.290	30.460	30.271	2,309,899
2023-03-16	32.060	32.320	30.800	30.930	30.738	2,004,177
2023-03-15	31.680	32.800	31.550	32.320	32.120	2,108,811
2023-03-14	32.220	32.440	31.090	31.650	31.454	1,858,979
2023-03-13	31.760	32.080	31.000	31.990	31.792	1,575,079
2023-03-10	31.910	32.230	31.500	31.760	31.563	1,844,199
2023-03-09	30.760	33.270	30.710	32.400	32.199	3,377,212
2023-03-08	30.310	31.520	30.310	31.010	30.818	2,074,111
2023-03-07	30.950	31.500	30.380	30.390	30.202	2,774,132
2023-03-06	30.340	31.700	29.940	31.100	30.907	4,225,882
2023-03-03	29.500	31.000	29.260	30.160	29.973	5,227,067
2023-03-02	30.640	32.000	28.820	29.070	28.890	5,751,362
2023-03-01	30.330	31.090	29.770	30.800	30.609	7,204,573
2023-02-28	27.500	29.890	27.400	29.890	29.705	8,491,906
2023-02-27	25.500	25.500	24.600	24.910	24.756	888,661
2023-02-24	25.410	25.810	25.100	25.220	25.064	610,327
2023-02-23	25.600	26.260	25.200	25.500	25.342	1,048,209
2023-02-22	25.100	25.760	24.910	25.570	25.411	1,249,087
2023-02-21	24.700	25.290	24.470	25.250	25.093	1,842,024
2023-02-20	24.150	24.950	23.700	24.870	24.716	2,093,123
2023-02-17	24.320	24.420	23.670	24.100	23.951	1,814,919
2023-02-16	23.300	24.950	23.300	23.850	23.702	2,100,144
2023-02-15	23.390	23.810	23.090	23.410	23.265	1,211,291
2023-02-14	23.290	23.320	22.810	23.250	23.106	783,534
2023-02-13	23.230	23.380	22.740	23.030	22.887	1,183,551
2023-02-10	23.680	23.680	22.930	23.040	22.897	1,422,817
2023-02-09	23.880	23.880	23.230	23.610	23.464	976,177
2023-02-08	23.660	24.250	23.660	23.830	23.682	583,257
2023-02-07	24.350	24.430	23.500	23.700	23.553	721,231
2023-02-06	24.110	24.470	23.830	23.900	23.752	720,910
2023-02-03	24.000	24.850	23.800	24.110	23.961	885,051

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.2400 CNY
2022-10-25	0.2400 CNY
2022-06-17	0.2400 CNY
2021-10-26	0.2400 CNY
2021-06-03	0.2400 CNY
2020-10-19	0.2400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.